Rithm Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	11.20	11.28	11.20	11.23	11.23	-0.45%	1,266
Dec 18, 2025	11.19	11.31	11.15	11.28	11.28	0.98%	2,964
Dec 17, 2025	11.06	11.25	11.06	11.17	11.17	0.47%	1,876
Dec 16, 2025	11.23	11.23	11.10	11.12	11.12	-0.37%	1,017
Dec 15, 2025	11.16	11.19	11.14	11.16	11.16	0.59%	1,668
Dec 12, 2025	11.20	11.23	11.10	11.10	11.10	-1.12%	822
Dec 11, 2025	11.26	11.31	11.22	11.22	11.22	0.91%	3,391
Dec 10, 2025	11.05	11.18	11.03	11.12	11.12	0.68%	2,602
Dec 9, 2025	11.08	11.17	11.04	11.05	11.05	-0.66%	3,168
Dec 8, 2025	11.40	11.41	11.08	11.12	11.12	-2.31%	841
Dec 5, 2025	11.35	11.50	11.35	11.38	11.38	-0.07%	1,122
Dec 4, 2025	11.45	11.45	11.39	11.39	11.39	-0.26%	640
Dec 3, 2025	11.34	11.44	11.34	11.42	11.42	0.62%	1,207
Dec 2, 2025	11.46	11.47	11.28	11.35	11.35	-0.45%	1,559
Dec 1, 2025	11.44	11.51	11.40	11.40	11.40	-0.77%	2,296
Nov 28, 2025	11.62	11.62	11.48	11.49	11.49	-0.43%	4,570
Nov 26, 2025	11.40	11.54	11.40	11.54	11.54	1.58%	2,389
Nov 25, 2025	11.09	11.37	11.09	11.36	11.36	2.62%	6,758
Nov 24, 2025	11.07	11.07	10.93	11.07	11.07	0.27%	1,554
Nov 21, 2025	10.83	11.04	10.70	11.04	11.04	1.85%	862
Nov 20, 2025	10.89	10.95	10.80	10.84	10.84	0.45%	4,790
Nov 19, 2025	10.83	10.93	10.77	10.79	10.79	-0.73%	6,423
Nov 18, 2025	10.81	10.87	10.75	10.87	10.87	-1.29%	1,069
Nov 17, 2025	11.12	11.14	11.01	11.01	11.01	-0.98%	1,343
Nov 14, 2025	11.15	11.15	11.06	11.12	11.12	-0.71%	2,788
Nov 13, 2025	11.22	11.30	11.18	11.20	11.20	-0.28%	2,530
Nov 12, 2025	11.16	11.24	11.15	11.23	11.23	0.55%	2,596
Nov 11, 2025	11.10	11.18	11.10	11.17	11.17	1.21%	1,825
Nov 10, 2025	11.03	11.06	10.96	11.04	11.04	0.98%	5,166
Nov 7, 2025	10.96	10.96	10.85	10.93	10.93	-1.10%	5,598
Nov 6, 2025	11.15	11.16	11.00	11.05	11.05	-0.27%	1,088
Nov 5, 2025	10.97	11.11	10.97	11.08	11.08	1.28%	3,004
Nov 4, 2025	11.05	11.06	10.92	10.94	10.94	-0.73%	5,840
Nov 3, 2025	11.00	11.08	10.86	11.02	11.02	0.18%	3,742
Oct 31, 2025	10.97	11.03	10.88	11.00	11.00	-1.22%	10,230
Oct 30, 2025	10.91	11.20	10.77	11.14	11.14	1.70%	1,413
Oct 29, 2025	10.87	11.02	10.85	10.95	10.95	0.82%	9,496
Oct 28, 2025	10.94	10.96	10.83	10.86	10.86	-0.45%	2,976
Oct 27, 2025	10.90	10.95	10.88	10.91	10.91	-0.37%	5,798
Oct 24, 2025	10.89	11.00	10.88	10.95	10.95	0.82%	6,992
Oct 23, 2025	10.95	10.95	10.80	10.86	10.86	0.19%	11,567
Oct 22, 2025	10.86	10.89	10.83	10.84	10.84	-0.37%	1,174
Oct 21, 2025	10.91	10.92	10.87	10.88	10.88	-0.01%	2,701
Oct 20, 2025	10.88	10.88	10.79	10.88	10.88	0.75%	10,522
Oct 17, 2025	10.62	10.80	10.62	10.80	10.80	0.92%	3,424
Oct 16, 2025	10.98	10.98	10.70	10.70	10.70	-2.46%	6,545
Oct 15, 2025	11.00	11.07	10.95	10.97	10.97	1.03%	3,467
Oct 14, 2025	10.70	10.86	10.70	10.86	10.86	1.12%	3,972
Oct 13, 2025	10.77	10.78	10.66	10.74	10.74	0.66%	8,854
Oct 10, 2025	10.79	10.86	10.66	10.67	10.67	-1.20%	4,014